시장 데이터를 불러오는 중
전체 종목
REX AI Equity Premium Income ETF 과거 주가
REX AI Equity Premium Income ETF · AIPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX AI Equity Premium Income ETF · AIPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,424 | ₩50,477 | ₩50,223 | ₩50,450 | +0.05% | 14.4만 |
| 2026.10.08 | ₩50,357 | ₩50,484 | ₩49,943 | ₩50,197 | -0.32% | 32.7만 |
| 2026.10.07 | ₩50,343 | ₩50,476 | ₩50,210 | ₩50,450 | +0.21% | 18.3만 |
| 2026.10.06 | ₩50,784 | ₩50,865 | ₩50,718 | ₩50,731 | -0.11% | 22만 |
| 2026.10.05 | ₩50,531 | ₩50,703 | ₩50,531 | ₩50,651 | +0.24% | 20만 |
| 2026.10.02 | ₩50,424 | ₩50,564 | ₩50,303 | ₩50,450 | +0.05% | 19.7만 |
| 2026.10.01 | ₩50,197 | ₩50,303 | ₩49,949 | ₩50,210 | +0.03% | 23.6만 |
| 2026.09.30 | ₩49,969 | ₩50,176 | ₩49,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,984 |
| +0.03% |
| 29.5만 |
| 2026.09.29 | ₩50,143 | ₩50,293 | ₩49,963 | ₩50,116 | -0.05% | 26.4만 |
|---|
| 2026.09.28 | ₩50,103 | ₩50,210 | ₩49,702 | ₩49,996 | -0.21% | 23.1만 |
|---|
| 2026.09.25 | ₩50,210 | ₩50,370 | ₩50,076 | ₩50,263 | +0.11% | 22.4만 |
|---|
| 2026.09.24 | ₩49,889 | ₩50,197 | ₩49,749 | ₩50,063 | +0.35% | 19.9만 |
|---|
| 2026.09.23 | ₩50,290 | ₩50,290 | ₩49,929 | ₩50,076 | -0.43% | 33.2만 |
|---|
| 2026.09.22 | ₩50,384 | ₩50,477 | ₩50,285 | ₩50,437 | +0.11% | 33.6만 |
|---|
| 2026.09.21 | ₩49,863 | ₩50,357 | ₩49,797 | ₩50,263 | +0.80% | 45.8만 |
|---|
| 2026.09.18 | ₩49,622 | ₩49,622 | ₩49,215 | ₩49,475 | -0.30% | 14.2만 |
|---|
| 2026.09.17 | ₩49,221 | ₩49,462 | ₩49,034 | ₩49,408 | +0.38% | 13.3만 |
|---|
| 2026.09.16 | ₩48,633 | ₩49,101 | ₩48,366 | ₩48,673 | +0.08% | 14.5만 |
|---|
| 2026.09.15 | ₩48,901 | ₩49,261 | ₩48,767 | ₩48,847 | -0.11% | 16.6만 |
|---|
| 2026.09.14 | ₩48,967 | ₩49,221 | ₩48,532 | ₩48,994 | +0.05% | 21만 |
|---|
| 2026.09.11 | ₩49,141 | ₩49,422 | ₩48,961 | ₩49,395 | +0.52% | 8.9만 |
|---|
| 2026.09.10 | ₩48,887 | ₩49,181 | ₩48,595 | ₩48,700 | -0.38% | 17.1만 |
|---|
| 2026.09.09 | ₩49,595 | ₩49,595 | ₩49,181 | ₩49,301 | -0.59% | 18.2만 |
|---|
| 2026.09.08 | ₩49,983 | ₩49,996 | ₩49,569 | ₩49,662 | -0.64% | 43.3만 |
|---|
| 2026.09.04 | ₩49,769 | ₩49,929 | ₩49,622 | ₩49,729 | -0.08% | 20.4만 |
|---|
| 2026.09.03 | ₩48,780 | ₩49,622 | ₩48,712 | ₩49,609 | +1.70% | 22만 |
|---|
| 2026.09.02 | ₩49,061 | ₩49,074 | ₩48,513 | ₩48,767 | -0.60% | 11.7만 |
|---|
| 2026.09.01 | ₩49,522 | ₩49,673 | ₩49,194 | ₩49,395 | -0.26% | 21.7만 |
|---|
| 2026.08.31 | ₩49,809 | ₩50,226 | ₩49,809 | ₩50,183 | +0.75% | 17.2만 |
|---|
| 2026.08.28 | ₩50,210 | ₩50,250 | ₩49,716 | ₩49,836 | -0.75% | 9.4만 |
|---|
| 2026.08.27 | ₩49,435 | ₩50,343 | ₩49,435 | ₩50,298 | +1.75% | 28.1만 |
|---|
| 2026.08.26 | ₩48,152 | ₩48,660 | ₩48,099 | ₩48,607 | +0.94% | 8.1만 |
|---|
| 2026.08.25 | ₩48,807 | ₩49,088 | ₩48,433 | ₩48,620 | -0.38% | 9만 |
|---|
| 2026.08.24 | ₩48,633 | ₩48,633 | ₩48,032 | ₩48,353 | -0.58% | 13.2만 |
|---|
| 2026.08.21 | ₩48,887 | ₩48,987 | ₩48,526 | ₩48,914 | +0.05% | 7.4만 |
|---|
| 2026.08.20 | ₩48,874 | ₩48,874 | ₩48,513 | ₩48,660 | -0.44% | 13.4만 |
|---|
| 2026.08.19 | ₩49,315 | ₩49,355 | ₩48,353 | ₩48,874 | -0.89% | 9만 |
|---|
| 2026.08.18 | ₩49,542 | ₩49,729 | ₩49,248 | ₩49,515 | -0.05% | 19.4만 |
|---|
| 2026.08.17 | ₩50,390 | ₩50,390 | ₩49,929 | ₩49,996 | -0.78% | 13.9만 |
|---|
| 2026.08.14 | ₩50,317 | ₩50,317 | ₩49,969 | ₩50,143 | -0.35% | 15.1만 |
|---|
| 2026.08.13 | ₩50,103 | ₩50,357 | ₩49,889 | ₩50,223 | +0.24% | 12.7만 |
|---|
| 2026.08.12 | ₩49,996 | ₩50,136 | ₩49,836 | ₩49,996 | 0.00% | 9.8만 |
|---|
| 2026.08.11 | ₩50,170 | ₩50,170 | ₩49,769 | ₩49,943 | -0.45% | 8.1만 |
|---|
| 2026.08.10 | ₩49,889 | ₩50,076 | ₩49,762 | ₩49,889 | 0.00% | 12.5만 |
|---|
| 2026.08.07 | ₩49,702 | ₩49,889 | ₩49,502 | ₩49,889 | +0.38% | 13.8만 |
|---|
| 2026.08.06 | ₩48,754 | ₩49,288 | ₩48,486 | ₩49,141 | +0.79% | 12.3만 |
|---|
| 2026.08.05 | ₩49,275 | ₩49,328 | ₩48,981 | ₩49,021 | -0.52% | 9만 |
|---|
| 2026.08.04 | ₩47,979 | ₩49,375 | ₩47,979 | ₩49,315 | +2.78% | 21.2만 |
|---|
| 2026.08.03 | ₩46,242 | ₩47,177 | ₩46,068 | ₩47,083 | +1.82% | 19.1만 |
|---|
| 2026.07.31 | ₩46,295 | ₩46,534 | ₩45,694 | ₩46,309 | +0.03% | 13.1만 |
|---|
| 2026.07.30 | ₩45,093 | ₩45,614 | ₩44,906 | ₩45,591 | +1.11% | 16만 |
|---|
| 2026.07.29 | ₩45,387 | ₩45,627 | ₩44,324 | ₩44,344 | -2.30% | 24.9만 |
|---|
| 2026.07.28 | ₩45,761 | ₩45,894 | ₩44,799 | ₩45,640 | -0.26% | 24.1만 |
|---|
| 2026.07.27 | ₩46,602 | ₩46,763 | ₩45,694 | ₩46,255 | -0.75% | 14.9만 |
|---|
| 2026.07.24 | ₩46,375 | ₩46,549 | ₩45,908 | ₩46,015 | -0.78% | 11.6만 |
|---|
| 2026.07.23 | ₩46,749 | ₩46,790 | ₩45,975 | ₩46,415 | -0.71% | 11.2만 |
|---|
| 2026.07.22 | ₩47,137 | ₩47,284 | ₩46,910 | ₩46,963 | -0.37% | 8.9만 |
|---|
| 2026.07.21 | ₩47,511 | ₩47,631 | ₩47,291 | ₩47,551 | +0.08% | 6.5만 |
|---|
| 2026.07.20 | ₩47,244 | ₩47,578 | ₩47,030 | ₩47,097 | -0.31% | 15.3만 |
|---|
| 2026.07.17 | ₩46,616 | ₩47,431 | ₩46,041 | ₩46,923 | +0.66% | 17.3만 |
|---|
| 2026.07.16 | ₩47,778 | ₩47,812 | ₩47,110 | ₩47,364 | -0.87% | 17.2만 |
|---|
| 2026.07.15 | ₩48,700 | ₩48,740 | ₩47,657 | ₩48,126 | -1.18% | 20.2만 |
|---|
| 2026.07.14 | ₩48,794 | ₩48,967 | ₩48,366 | ₩48,687 | -0.22% | 13.9만 |
|---|
| 2026.07.13 | ₩49,088 | ₩49,288 | ₩48,458 | ₩48,647 | -0.90% | 21.5만 |
|---|
| 2026.07.10 | ₩49,528 | ₩49,595 | ₩49,034 | ₩49,488 | -0.08% | 11.3만 |
|---|
| 2026.07.09 | ₩48,967 | ₩49,502 | ₩48,621 | ₩49,422 | +0.93% | 15.5만 |
|---|
| 2026.07.08 | ₩48,086 | ₩48,740 | ₩47,765 | ₩48,713 | +1.31% | 15.4만 |
|---|
| 2026.07.07 | ₩49,128 | ₩49,208 | ₩48,246 | ₩48,593 | -1.09% | 16.1만 |
|---|
| 2026.07.06 | ₩48,907 | ₩49,836 | ₩48,780 | ₩49,569 | +1.35% | 17.2만 |
|---|
| 2026.07.02 | ₩49,675 | ₩49,929 | ₩48,313 | ₩48,660 | -2.04% | 24.6만 |
|---|
| 2026.07.01 | ₩49,261 | ₩49,675 | ₩49,088 | ₩49,261 | 0.00% | 10.5만 |
|---|
| 2026.06.30 | ₩49,007 | ₩49,742 | ₩48,967 | ₩49,675 | +1.36% | 12.9만 |
|---|
| 2026.06.29 | ₩48,366 | ₩49,101 | ₩47,698 | ₩48,967 | +1.24% | 13.7만 |
|---|
| 2026.06.26 | ₩47,431 | ₩48,139 | ₩47,164 | ₩47,792 | +0.76% | 18.6만 |
|---|
| 2026.06.25 | ₩48,767 | ₩48,874 | ₩47,177 | ₩47,671 | -2.25% | 15.6만 |
|---|
| 2026.06.24 | ₩48,593 | ₩48,807 | ₩47,611 | ₩48,032 | -1.15% | 17.2만 |
|---|
| 2026.06.23 | ₩48,767 | ₩49,499 | ₩48,700 | ₩48,847 | +0.16% | 15.2만 |
|---|
| 2026.06.22 | ₩50,183 | ₩50,691 | ₩49,595 | ₩49,822 | -0.72% | 23.5만 |
|---|
| 2026.06.18 | ₩49,916 | ₩50,203 | ₩49,355 | ₩50,143 | +0.46% | 24.6만 |
|---|
| 2026.06.17 | ₩49,729 | ₩50,110 | ₩49,088 | ₩49,168 | -1.13% | 17.3만 |
|---|
| 2026.06.16 | ₩50,731 | ₩50,758 | ₩49,756 | ₩49,782 | -1.87% | 24.2만 |
|---|
| 2026.06.15 | ₩50,651 | ₩50,905 | ₩50,438 | ₩50,758 | +0.21% | 21.2만 |
|---|
| 2026.06.12 | ₩50,076 | ₩50,103 | ₩49,488 | ₩49,836 | -0.48% | 13.7만 |
|---|
| 2026.06.11 | ₩49,382 | ₩50,050 | ₩49,074 | ₩49,996 | +1.24% | 20만 |
|---|
| 2026.06.10 | ₩49,635 | ₩50,123 | ₩49,208 | ₩49,208 | -0.86% | 15.5만 |
|---|
| 2026.06.09 | ₩51,239 | ₩51,252 | ₩49,168 | ₩50,424 | -1.59% | 21.7만 |
|---|
| 2026.06.08 | ₩50,971 | ₩51,232 | ₩50,784 | ₩51,052 | +0.16% | 22.7만 |
|---|
| 2026.06.05 | ₩51,546 | ₩51,786 | ₩50,410 | ₩50,571 | -1.89% | 28.4만 |
|---|
| 2026.06.04 | ₩51,853 | ₩52,227 | ₩51,680 | ₩52,080 | +0.44% | 20.2만 |
|---|
| 2026.06.03 | ₩52,401 | ₩52,401 | ₩51,907 | ₩51,947 | -0.87% | 17.6만 |
|---|
| 2026.06.02 | ₩52,642 | ₩52,775 | ₩52,424 | ₩52,722 | +0.15% | 27.5만 |
|---|
| 2026.06.01 | ₩52,388 | ₩52,738 | ₩52,374 | ₩52,642 | +0.48% | 23.9만 |
|---|
| 2026.05.29 | ₩52,047 | ₩52,535 | ₩51,974 | ₩52,388 | +0.65% | 43.8만 |
|---|
| 2026.05.28 | ₩51,185 | ₩51,827 | ₩51,185 | ₩51,827 | +1.25% | 38.2만 |
|---|
| 2026.05.27 | ₩51,025 | ₩51,252 | ₩50,758 | ₩51,199 | +0.34% | 30.3만 |
|---|
| 2026.05.26 | ₩51,693 | ₩51,840 | ₩51,466 | ₩51,746 | +0.10% | 33.1만 |
|---|
| 2026.05.22 | ₩51,172 | ₩51,599 | ₩51,172 | ₩51,426 | +0.50% | 27만 |
|---|
| 2026.05.21 | ₩50,571 | ₩51,065 | ₩50,477 | ₩51,052 | +0.95% | 19.6만 |
|---|
| 2026.05.20 | ₩49,956 | ₩50,644 | ₩49,769 | ₩50,597 | +1.28% | 19만 |
|---|
| 2026.05.19 | ₩49,729 | ₩49,956 | ₩49,272 | ₩49,769 | +0.08% | 14.1만 |
|---|
| 2026.05.18 | ₩49,916 | ₩49,916 | ₩49,235 | ₩49,649 | -0.54% | 19.1만 |
|---|
| 2026.05.15 | ₩49,395 | ₩50,063 | ₩49,154 | ₩49,622 | +0.46% | 12.2만 |
|---|
| 2026.05.14 | ₩49,382 | ₩49,836 | ₩49,208 | ₩49,836 | +0.92% | 10.9만 |
|---|
| 2026.05.13 | ₩48,967 | ₩49,248 | ₩48,660 | ₩49,141 | +0.35% | 12.3만 |
|---|
| 2026.05.12 | ₩48,901 | ₩49,074 | ₩48,727 | ₩49,021 | +0.25% | 14만 |
|---|
| 2026.05.11 | ₩49,007 | ₩49,101 | ₩48,949 | ₩48,994 | -0.03% | 12.2만 |
|---|
| 2026.05.08 | ₩49,088 | ₩49,148 | ₩48,834 | ₩49,141 | +0.11% | 13.4만 |
|---|
| 2026.05.07 | ₩48,727 | ₩49,168 | ₩48,727 | ₩48,901 | +0.36% | 23만 |
|---|
| 2026.05.06 | ₩48,460 | ₩48,633 | ₩48,353 | ₩48,620 | +0.33% | 8.3만 |
|---|
| 2026.05.05 | ₩48,500 | ₩48,500 | ₩48,313 | ₩48,353 | -0.30% | 13.5만 |
|---|
| 2026.05.04 | ₩48,299 | ₩48,580 | ₩48,219 | ₩48,353 | +0.11% | 14.1만 |
|---|
| 2026.05.01 | ₩47,979 | ₩48,273 | ₩47,979 | ₩48,179 | +0.42% | 11.9만 |
|---|
| 2026.04.30 | ₩47,832 | ₩47,898 | ₩47,164 | ₩47,725 | -0.22% | 10.9만 |
|---|
| 2026.04.29 | ₩47,605 | ₩47,671 | ₩47,297 | ₩47,671 | +0.14% | 6.3만 |
|---|
| 2026.04.28 | ₩47,524 | ₩47,671 | ₩47,324 | ₩47,578 | +0.11% | 8.2만 |
|---|
| 2026.04.27 | ₩47,671 | ₩47,845 | ₩47,605 | ₩47,793 | +0.26% | 13만 |
|---|
| 2026.04.24 | ₩47,324 | ₩47,765 | ₩47,160 | ₩47,711 | +0.82% | 15.5만 |
|---|
| 2026.04.23 | ₩47,164 | ₩47,297 | ₩46,322 | ₩46,843 | -0.68% | 19.8만 |
|---|
| 2026.04.22 | ₩47,431 | ₩47,618 | ₩47,257 | ₩47,618 | +0.39% | 12.2만 |
|---|
| 2026.04.21 | ₩48,393 | ₩48,742 | ₩48,293 | ₩48,433 | +0.08% | 18.5만 |
|---|
| 2026.04.20 | ₩48,112 | ₩48,259 | ₩47,832 | ₩48,250 | +0.29% | 16.6만 |
|---|
| 2026.04.17 | ₩47,965 | ₩48,152 | ₩47,912 | ₩48,107 | +0.30% | 15.2만 |
|---|
| 2026.04.16 | ₩47,458 | ₩47,651 | ₩47,017 | ₩47,645 | +0.39% | 9.7만 |
|---|
| 2026.04.15 | ₩46,749 | ₩47,217 | ₩46,716 | ₩47,177 | +0.91% | 12.2만 |
|---|
| 2026.04.14 | ₩46,496 | ₩46,669 | ₩46,242 | ₩46,482 | -0.03% | 13.4만 |
|---|
| 2026.04.13 | ₩45,160 | ₩46,162 | ₩45,158 | ₩46,108 | +2.10% | 12.1만 |
|---|
| 2026.04.10 | ₩45,547 | ₩45,547 | ₩44,812 | ₩45,146 | -0.88% | 11.9만 |
|---|
| 2026.04.09 | ₩46,282 | ₩46,282 | ₩45,293 | ₩45,507 | -1.67% | 10.9만 |
|---|
| 2026.04.08 | ₩47,057 | ₩47,230 | ₩46,128 | ₩46,228 | -1.76% | 9.8만 |
|---|
| 2026.04.07 | ₩45,480 | ₩46,015 | ₩45,093 | ₩45,948 | +1.03% | 7.6만 |
|---|
| 2026.04.06 | ₩45,707 | ₩45,841 | ₩45,453 | ₩45,574 | -0.29% | 8.9만 |
|---|
| 2026.04.02 | ₩44,505 | ₩45,727 | ₩44,264 | ₩45,707 | +2.70% | 8.7만 |
|---|
| 2026.04.01 | ₩45,494 | ₩45,921 | ₩45,253 | ₩45,534 | +0.09% | 11.3만 |
|---|
| 2026.03.31 | ₩43,783 | ₩44,986 | ₩43,757 | ₩44,946 | +2.65% | 14.5만 |
|---|
| 2026.03.30 | ₩44,091 | ₩44,351 | ₩43,035 | ₩43,350 | -1.68% | 18.6만 |
|---|
| 2026.03.27 | ₩44,545 | ₩44,545 | ₩43,690 | ₩43,757 | -1.77% | 27.1만 |
|---|
| 2026.03.26 | ₩45,627 | ₩45,921 | ₩45,026 | ₩45,026 | -1.32% | 19.3만 |
|---|
| 2026.03.25 | ₩46,379 | ₩46,628 | ₩45,854 | ₩45,988 | -0.84% | 18.9만 |
|---|
| 2026.03.24 | ₩47,818 | ₩47,818 | ₩47,003 | ₩47,137 | -1.42% | 23.6만 |
|---|
| 2026.03.23 | ₩47,685 | ₩48,366 | ₩47,471 | ₩48,005 | +0.67% | 25.7만 |
|---|
| 2026.03.20 | ₩48,072 | ₩48,126 | ₩47,003 | ₩47,213 | -1.79% | 23.4만 |
|---|
| 2026.03.19 | ₩48,299 | ₩48,740 | ₩48,091 | ₩48,580 | +0.58% | 13.2만 |
|---|
| 2026.03.18 | ₩48,820 | ₩48,961 | ₩48,534 | ₩48,549 | -0.56% | 7.9만 |
|---|
| 2026.03.17 | ₩48,901 | ₩49,034 | ₩48,692 | ₩48,860 | -0.08% | 7.9만 |
|---|
| 2026.03.16 | ₩48,486 | ₩48,901 | ₩48,379 | ₩48,554 | +0.14% | 10.4만 |
|---|
| 2026.03.13 | ₩48,339 | ₩48,620 | ₩47,858 | ₩47,912 | -0.88% | 7.7만 |
|---|
| 2026.03.12 | ₩48,647 | ₩48,752 | ₩48,166 | ₩48,286 | -0.74% | 7.9만 |
|---|
| 2026.03.11 | ₩48,727 | ₩49,047 | ₩48,567 | ₩48,820 | +0.19% | 7.5만 |
|---|
| 2026.03.10 | ₩48,807 | ₩48,967 | ₩48,382 | ₩48,687 | -0.25% | 8만 |
|---|
| 2026.03.09 | ₩47,645 | ₩48,607 | ₩47,471 | ₩48,526 | +1.85% | 11.3만 |
|---|
| 2026.03.06 | ₩47,898 | ₩48,446 | ₩47,765 | ₩47,979 | +0.17% | 10.3만 |
|---|
| 2026.03.05 | ₩48,005 | ₩48,700 | ₩47,952 | ₩48,473 | +0.97% | 8.2만 |
|---|
| 2026.03.04 | ₩47,391 | ₩48,339 | ₩47,391 | ₩48,179 | +1.66% | 15만 |
|---|
| 2026.03.03 | ₩46,536 | ₩47,444 | ₩46,242 | ₩47,271 | +1.58% | 18.9만 |
|---|
| 2026.03.02 | ₩46,629 | ₩47,564 | ₩46,629 | ₩47,431 | +1.72% | 26.5만 |
|---|
| 2026.02.27 | ₩47,057 | ₩47,230 | ₩46,656 | ₩47,230 | +0.37% | 18.6만 |
|---|
| 2026.02.26 | ₩47,391 | ₩47,765 | ₩47,021 | ₩47,484 | +0.20% | 26.3만 |
|---|
| 2026.02.25 | ₩46,709 | ₩47,417 | ₩46,602 | ₩47,364 | +1.40% | 15.2만 |
|---|
| 2026.02.24 | ₩47,484 | ₩48,112 | ₩47,164 | ₩47,845 | +0.76% | 14.1만 |
|---|
| 2026.02.23 | ₩48,540 | ₩48,540 | ₩47,124 | ₩47,391 | -2.37% | 24만 |
|---|
| 2026.02.20 | ₩48,901 | ₩49,582 | ₩48,740 | ₩48,834 | -0.14% | 14.8만 |
|---|
| 2026.02.19 | ₩48,887 | ₩49,154 | ₩48,687 | ₩49,154 | +0.55% | 9.1만 |
|---|
| 2026.02.18 | ₩48,740 | ₩49,502 | ₩48,567 | ₩49,141 | +0.82% | 7.1만 |
|---|
| 2026.02.17 | ₩48,834 | ₩48,981 | ₩47,999 | ₩48,887 | +0.11% | 13.5만 |
|---|
| 2026.02.13 | ₩48,647 | ₩49,420 | ₩48,275 | ₩48,954 | +0.63% | 16.3만 |
|---|
| 2026.02.12 | ₩49,368 | ₩49,487 | ₩48,152 | ₩48,553 | -1.65% | 13.3만 |
|---|
| 2026.02.11 | ₩49,969 | ₩49,969 | ₩48,951 | ₩49,341 | -1.26% | 10.1만 |
|---|
| 2026.02.10 | ₩49,582 | ₩50,036 | ₩49,555 | ₩49,662 | +0.16% | 15.8만 |
|---|
| 2026.02.09 | ₩48,834 | ₩49,605 | ₩48,273 | ₩49,422 | +1.20% | 14.6만 |
|---|
| 2026.02.06 | ₩47,832 | ₩48,820 | ₩47,645 | ₩48,780 | +1.98% | 17.3만 |
|---|
| 2026.02.05 | ₩48,112 | ₩48,410 | ₩47,031 | ₩47,230 | -1.83% | 30.3만 |
|---|
| 2026.02.04 | ₩49,368 | ₩49,488 | ₩47,979 | ₩48,620 | -1.52% | 29.5만 |
|---|
| 2026.02.03 | ₩50,945 | ₩50,958 | ₩49,061 | ₩49,729 | -2.39% | 37.1만 |
|---|
| 2026.02.02 | ₩50,437 | ₩50,943 | ₩50,424 | ₩50,557 | +0.24% | 22.9만 |
|---|
| 2026.01.30 | ₩50,784 | ₩50,938 | ₩50,250 | ₩50,424 | -0.71% | 23.5만 |
|---|
| 2026.01.29 | ₩51,760 | ₩51,778 | ₩50,130 | ₩51,012 | -1.45% | 41.4만 |
|---|
| 2026.01.28 | ₩52,241 | ₩52,348 | ₩51,907 | ₩51,974 | -0.51% | 25.3만 |
|---|
| 2026.01.27 | ₩53,764 | ₩53,764 | ₩53,416 | ₩53,563 | -0.37% | 20.8만 |
|---|
| 2026.01.26 | ₩53,336 | ₩53,563 | ₩53,176 | ₩53,350 | +0.03% | 23.6만 |
|---|
| 2026.01.23 | ₩53,243 | ₩53,442 | ₩53,002 | ₩53,149 | -0.18% | 25.1만 |
|---|
| 2026.01.22 | ₩53,069 | ₩53,283 | ₩52,909 | ₩53,229 | +0.30% | 13.2만 |
|---|
| 2026.01.21 | ₩52,428 | ₩52,882 | ₩52,067 | ₩52,588 | +0.31% | 19.4만 |
|---|
| 2026.01.20 | ₩52,348 | ₩52,748 | ₩52,040 | ₩52,147 | -0.38% | 26.8만 |
|---|
| 2026.01.16 | ₩53,243 | ₩53,243 | ₩52,668 | ₩52,949 | -0.55% | 11만 |
|---|
| 2026.01.15 | ₩53,256 | ₩53,430 | ₩52,775 | ₩52,869 | -0.73% | 15.9만 |
|---|
| 2026.01.14 | ₩53,189 | ₩53,189 | ₩52,535 | ₩52,976 | -0.40% | 18.3만 |
|---|
| 2026.01.13 | ₩53,577 | ₩53,813 | ₩53,109 | ₩53,323 | -0.47% | 16.7만 |
|---|
| 2026.01.12 | ₩53,363 | ₩53,697 | ₩53,256 | ₩53,617 | +0.48% | 15.2만 |
|---|
| 2026.01.09 | ₩53,644 | ₩53,704 | ₩53,216 | ₩53,550 | -0.17% | 15.1만 |
|---|
| 2026.01.08 | ₩54,298 | ₩54,298 | ₩53,429 | ₩53,563 | -1.35% | 16.4만 |
|---|
| 2026.01.07 | ₩53,750 | ₩54,365 | ₩53,750 | ₩54,165 | +0.77% | 13.1만 |
|---|
| 2026.01.06 | ₩53,644 | ₩53,891 | ₩53,443 | ₩53,857 | +0.40% | 17.5만 |
|---|
| 2026.01.05 | ₩53,563 | ₩53,888 | ₩53,430 | ₩53,497 | -0.12% | 21.1만 |
|---|
| 2026.01.02 | ₩53,897 | ₩54,071 | ₩52,842 | ₩53,109 | -1.46% | 23.5만 |
|---|
| 2025.12.31 | ₩54,004 | ₩54,004 | ₩53,470 | ₩53,510 | -0.92% | 13.2만 |
|---|
| 2025.12.30 | ₩54,031 | ₩54,111 | ₩53,831 | ₩53,911 | -0.22% | 14.4만 |
|---|
| 2025.12.29 | ₩53,777 | ₩54,071 | ₩53,750 | ₩53,911 | +0.25% | 24.5만 |
|---|
| 2025.12.26 | ₩54,258 | ₩54,258 | ₩53,944 | ₩54,031 | -0.42% | 28.1만 |
|---|
| 2025.12.24 | ₩54,151 | ₩54,151 | ₩53,857 | ₩54,111 | -0.07% | 19.5만 |
|---|
| 2025.12.23 | ₩55,661 | ₩55,780 | ₩55,340 | ₩55,768 | +0.19% | 23.5만 |
|---|
| 2025.12.22 | ₩55,848 | ₩55,848 | ₩55,507 | ₩55,701 | -0.26% | 25.3만 |
|---|
| 2025.12.19 | ₩54,779 | ₩55,381 | ₩54,779 | ₩55,300 | +0.95% | 16.4만 |
|---|
| 2025.12.18 | ₩54,712 | ₩54,779 | ₩54,258 | ₩54,499 | -0.39% | 16.8만 |
|---|
| 2025.12.17 | ₩55,167 | ₩55,167 | ₩53,737 | ₩53,737 | -2.59% | 20.4만 |
|---|
| 2025.12.16 | ₩54,766 | ₩55,057 | ₩54,472 | ₩55,006 | +0.44% | 12.3만 |
|---|
| 2025.12.15 | ₩55,634 | ₩55,808 | ₩54,726 | ₩54,753 | -1.59% | 18.5만 |
|---|
| 2025.12.12 | ₩56,489 | ₩56,489 | ₩55,220 | ₩55,568 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩56,342 | ₩56,550 | ₩55,835 | ₩56,530 | +0.33% | 17.5만 |
|---|
| 2025.12.10 | ₩56,463 | ₩56,770 | ₩56,169 | ₩56,663 | +0.35% | 13.8만 |
|---|
| 2025.12.09 | ₩56,249 | ₩56,656 | ₩56,070 | ₩56,436 | +0.33% | 14.4만 |
|---|
| 2025.12.08 | ₩56,209 | ₩56,449 | ₩55,995 | ₩56,249 | +0.07% | 14.6만 |
|---|
| 2025.12.05 | ₩55,862 | ₩56,142 | ₩55,648 | ₩55,982 | +0.22% | 12.1만 |
|---|
| 2025.12.04 | ₩55,381 | ₩55,666 | ₩55,287 | ₩55,634 | +0.46% | 10.7만 |
|---|
| 2025.12.03 | ₩54,946 | ₩55,367 | ₩54,499 | ₩55,367 | +0.77% | 20.6만 |
|---|
| 2025.12.02 | ₩54,926 | ₩55,701 | ₩54,926 | ₩55,367 | +0.80% | 14.8만 |
|---|
| 2025.12.01 | ₩54,285 | ₩54,826 | ₩54,111 | ₩54,659 | +0.69% | 12.6만 |
|---|
| 2025.11.28 | ₩54,352 | ₩54,646 | ₩54,193 | ₩54,646 | +0.54% | 7.3만 |
|---|
| 2025.11.26 | ₩54,058 | ₩54,231 | ₩53,737 | ₩53,991 | -0.12% | 17.8만 |
|---|
| 2025.11.25 | ₩53,443 | ₩53,884 | ₩52,454 | ₩53,791 | +0.65% | 25.5만 |
|---|
| 2025.11.24 | ₩54,459 | ₩55,434 | ₩54,392 | ₩55,340 | +1.62% | 25.4만 |
|---|
| 2025.11.21 | ₩53,924 | ₩54,419 | ₩52,588 | ₩53,964 | +0.07% | 28.7만 |
|---|
| 2025.11.20 | ₩56,396 | ₩56,594 | ₩53,630 | ₩53,777 | -4.64% | 30.2만 |
|---|
| 2025.11.19 | ₩55,434 | ₩55,902 | ₩55,006 | ₩55,340 | -0.17% | 11.1만 |
|---|
| 2025.11.18 | ₩55,715 | ₩55,942 | ₩54,833 | ₩55,300 | -0.74% | 19.2만 |
|---|
| 2025.11.17 | ₩56,423 | ₩56,823 | ₩55,715 | ₩56,089 | -0.59% | 15.7만 |
|---|
| 2025.11.14 | ₩55,314 | ₩57,023 | ₩55,127 | ₩56,650 | +2.42% | 14.6만 |
|---|
| 2025.11.13 | ₩57,304 | ₩57,438 | ₩56,035 | ₩56,276 | -1.80% | 17.2만 |
|---|
| 2025.11.12 | ₩57,852 | ₩57,970 | ₩57,331 | ₩57,598 | -0.44% | 10만 |
|---|
| 2025.11.11 | ₩57,839 | ₩57,879 | ₩57,385 | ₩57,745 | -0.16% | 10.1만 |
|---|
| 2025.11.10 | ₩57,745 | ₩58,039 | ₩57,540 | ₩57,986 | +0.42% | 12.7만 |
|---|
| 2025.11.07 | ₩56,516 | ₩56,930 | ₩55,674 | ₩56,877 | +0.64% | 20.1만 |
|---|
| 2025.11.06 | ₩57,866 | ₩57,866 | ₩56,503 | ₩56,890 | -1.69% | 19.1만 |
|---|
| 2025.11.05 | ₩57,224 | ₩57,719 | ₩57,184 | ₩57,465 | +0.42% | 12.8만 |
|---|
| 2025.11.04 | ₩57,986 | ₩58,320 | ₩57,492 | ₩57,505 | -0.83% | 20.9만 |
|---|
| 2025.11.03 | ₩58,788 | ₩58,882 | ₩58,413 | ₩58,667 | -0.20% | 12.5만 |
|---|
| 2025.10.31 | ₩58,734 | ₩58,734 | ₩58,264 | ₩58,454 | -0.48% | 17.1만 |
|---|
| 2025.10.30 | ₩58,226 | ₩58,506 | ₩57,932 | ₩58,119 | -0.18% | 18.6만 |
|---|
| 2025.10.29 | ₩58,534 | ₩58,547 | ₩58,186 | ₩58,413 | -0.21% | 17만 |
|---|
| 2025.10.28 | ₩60,043 | ₩60,230 | ₩59,923 | ₩60,030 | -0.02% | 14.3만 |
|---|
| 2025.10.27 | ₩59,696 | ₩59,975 | ₩59,576 | ₩59,856 | +0.27% | 19.1만 |
|---|
| 2025.10.24 | ₩59,015 | ₩59,290 | ₩58,921 | ₩59,162 | +0.25% | 10.7만 |
|---|
| 2025.10.23 | ₩57,839 | ₩58,467 | ₩57,799 | ₩58,454 | +1.06% | 11.9만 |
|---|
| 2025.10.22 | ₩58,413 | ₩58,413 | ₩57,117 | ₩57,759 | -1.12% | 15.8만 |
|---|
| 2025.10.21 | ₩58,387 | ₩58,507 | ₩58,013 | ₩58,373 | -0.02% | 12.6만 |
|---|
| 2025.10.20 | ₩57,598 | ₩58,320 | ₩57,598 | ₩58,280 | +1.18% | 15.5만 |
|---|
| 2025.10.17 | ₩57,051 | ₩57,385 | ₩56,639 | ₩57,345 | +0.52% | 6.6만 |
|---|
| 2025.10.16 | ₩57,638 | ₩57,956 | ₩56,944 | ₩57,051 | -1.02% | 7.9만 |
|---|
| 2025.10.15 | ₩57,745 | ₩57,771 | ₩56,783 | ₩57,358 | -0.67% | 6.3만 |
|---|
| 2025.10.14 | ₩57,198 | ₩57,532 | ₩56,663 | ₩57,264 | +0.12% | 6.6만 |
|---|
| 2025.10.13 | ₩57,264 | ₩57,544 | ₩56,912 | ₩57,482 | +0.38% | 9.4만 |
|---|
| 2025.10.10 | ₩57,772 | ₩57,826 | ₩56,516 | ₩56,583 | -2.06% | 18.4만 |
|---|